NasdaqGS - Delayed Quote USD

Rambus Inc. (RMBS)

56.44 +1.71 (+3.12%)
At close: April 23 at 4:00 PM EDT
57.09 +0.65 (+1.15%)
Pre-Market: 8:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517C00025000 2/14/2024 4:15 PM 25 31.32 33.60 38.40 0.00 0.00% 40 40 409.08%
RMBS240517C00030000 2/28/2024 4:17 PM 30 27.45 29.70 34.50 0.00 0.00% 1 21 373.68%
RMBS240517C00032500 3/13/2024 7:07 PM 32.5 29.25 25.70 30.50 0.00 0.00% - 10 292.92%
RMBS240517C00035000 8/1/2023 2:24 PM 35 22.79 24.20 25.10 0.00 0.00% - 3 236.13%
RMBS240517C00040000 4/18/2024 2:56 PM 40 17.00 0.00 0.00 0.00 0.00% 8 9 0.00%
RMBS240517C00045000 4/18/2024 2:45 PM 45 12.68 0.00 0.00 0.00 0.00% 10 28 0.00%
RMBS240517C00047500 4/22/2024 1:44 PM 47.5 8.90 0.00 0.00 0.00 0.00% 1 90 0.00%
RMBS240517C00050000 4/22/2024 2:40 PM 50 6.50 0.00 0.00 0.00 0.00% 9 161 0.00%
RMBS240517C00052500 4/19/2024 6:05 PM 52.5 4.90 0.00 0.00 0.00 0.00% 1 27 0.00%
RMBS240517C00055000 4/23/2024 5:13 PM 55 4.07 0.00 0.00 0.00 0.00% 9 192 0.00%
RMBS240517C00057500 4/23/2024 7:33 PM 57.5 3.10 0.00 0.00 0.00 0.00% 105 354 1.56%
RMBS240517C00060000 4/23/2024 7:30 PM 60 2.20 0.00 0.00 0.00 0.00% 77 264 6.25%
RMBS240517C00062500 4/23/2024 6:29 PM 62.5 1.41 0.00 0.00 0.00 0.00% 208 440 12.50%
RMBS240517C00065000 4/23/2024 7:40 PM 65 0.98 0.00 0.00 0.00 0.00% 53 790 12.50%
RMBS240517C00067500 4/23/2024 2:40 PM 67.5 0.57 0.00 0.00 0.00 0.00% 4 1,051 12.50%
RMBS240517C00070000 4/23/2024 3:10 PM 70 0.35 0.00 0.00 0.00 0.00% 2 1,019 25.00%
RMBS240517C00072500 4/19/2024 6:47 PM 72.5 0.15 0.00 0.00 0.00 0.00% 28 1,665 25.00%
RMBS240517C00075000 4/17/2024 1:49 PM 75 0.40 0.00 0.00 0.00 0.00% 2 224 25.00%
RMBS240517C00077500 4/3/2024 3:02 PM 77.5 0.51 0.00 0.00 0.00 0.00% 1 208 25.00%
RMBS240517C00080000 4/23/2024 4:57 PM 80 0.10 0.00 0.00 0.00 0.00% 30 230 25.00%
RMBS240517C00082500 4/17/2024 2:44 PM 82.5 0.22 0.00 0.00 0.00 0.00% 3 92 25.00%
RMBS240517C00085000 4/2/2024 3:54 PM 85 0.21 0.00 0.00 0.00 0.00% 2 378 25.00%
RMBS240517C00090000 4/11/2024 1:57 PM 90 0.15 0.00 0.00 0.00 0.00% 10 418 50.00%
RMBS240517C00095000 4/18/2024 6:35 PM 95 0.05 0.00 0.00 0.00 0.00% 10 134 50.00%
RMBS240517C00100000 4/12/2024 7:45 PM 100 0.05 0.00 0.00 0.00 0.00% 20 51 50.00%
RMBS240517C00105000 3/1/2024 7:03 PM 105 0.25 0.00 0.75 0.00 0.00% 1 1 134.57%
RMBS240517C00110000 2/5/2024 2:58 PM 110 0.49 0.00 0.75 0.00 0.00% - 1 142.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RMBS240517P00025000 12/18/2023 2:30 PM 25 0.20 0.00 0.25 0.00 0.00% 11 35 158.20%
RMBS240517P00027500 2/8/2024 5:06 PM 27.5 0.10 0.00 0.75 0.00 0.00% 2 13 172.46%
RMBS240517P00030000 2/6/2024 2:30 PM 30 0.15 0.00 0.00 0.00 0.00% 28 29 50.00%
RMBS240517P00032500 1/16/2024 2:30 PM 32.5 0.15 0.00 0.00 0.00 0.00% 1 9 50.00%
RMBS240517P00035000 2/6/2024 5:16 PM 35 0.30 0.00 1.90 0.00 0.00% 1 41 153.91%
RMBS240517P00037500 3/18/2024 4:16 PM 37.5 0.12 0.00 0.75 0.00 0.00% 1 3 106.93%
RMBS240517P00040000 4/22/2024 1:46 PM 40 0.20 0.00 0.00 0.00 0.00% 30 137 25.00%
RMBS240517P00042500 4/22/2024 7:51 PM 42.5 0.30 0.00 0.00 0.00 0.00% 1 87 25.00%
RMBS240517P00045000 4/23/2024 1:33 PM 45 0.65 0.00 0.00 0.00 0.00% 1 563 25.00%
RMBS240517P00047500 4/22/2024 4:11 PM 47.5 0.94 0.00 0.00 0.00 0.00% 33 526 12.50%
RMBS240517P00050000 4/23/2024 5:18 PM 50 1.10 0.00 0.00 0.00 0.00% 5 613 12.50%
RMBS240517P00052500 4/23/2024 7:34 PM 52.5 1.65 0.00 0.00 0.00 0.00% 11 188 6.25%
RMBS240517P00055000 4/23/2024 4:18 PM 55 2.70 0.00 0.00 0.00 0.00% 20 507 3.13%
RMBS240517P00057500 4/23/2024 7:25 PM 57.5 3.80 0.00 0.00 0.00 0.00% 49 637 0.00%
RMBS240517P00060000 4/23/2024 5:23 PM 60 5.50 0.00 0.00 0.00 0.00% 1 632 0.00%
RMBS240517P00062500 4/23/2024 6:05 PM 62.5 7.32 0.00 0.00 0.00 0.00% 2 249 0.00%
RMBS240517P00065000 4/16/2024 2:32 PM 65 8.20 0.00 0.00 0.00 0.00% 10 81 0.00%
RMBS240517P00067500 4/1/2024 5:25 PM 67.5 7.60 0.00 0.00 0.00 0.00% 13 52 0.00%
RMBS240517P00070000 3/8/2024 8:44 PM 70 9.20 10.80 12.00 0.00 0.00% 15 102 0.00%
RMBS240517P00072500 3/8/2024 4:51 PM 72.5 10.30 12.90 15.20 0.00 0.00% 5 20 0.00%
RMBS240517P00075000 3/15/2024 3:03 PM 75 14.95 14.70 15.90 0.00 0.00% 1 20 0.00%
RMBS240517P00077500 3/8/2024 3:21 PM 77.5 13.30 16.00 19.00 0.00 0.00% 1 9 0.00%
RMBS240517P00080000 1/30/2024 4:47 PM 80 11.70 20.50 22.80 0.00 0.00% 1 4 0.00%

Related Tickers

LSCC Lattice Semiconductor Corporation
67.97
+2.86%
 
MPWR Monolithic Power Systems, Inc.
611.37
+1.79%
 
ALGM Allegro MicroSystems, Inc.
26.57
+1.37%
 
MCHP Microchip Technology Incorporated
86.19
+3.18%
 
POWI Power Integrations, Inc.
64.42
+2.12%
 
SLAB Silicon Laboratories Inc.
125.41
+5.28%
 
STM STMicroelectronics N.V.
39.98
+1.86%
 
MTSI MACOM Technology Solutions Holdings, Inc.
98.80
+3.37%
 
ADI Analog Devices, Inc.
189.93
+1.94%
 
QRVO Qorvo, Inc.
107.98
+0.80%